U.S. Markets close in 4 hrs 30 mins

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
232.19+0.35 (+0.15%)
As of 8:00PM EDT. Market open.
People also watch
VTSMXVBMFXVWNFXNAESXVWELX
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2017232.19232.19232.19232.19232.19-
Sep 15, 2017231.84231.84231.84231.84231.84-
Sep 14, 2017231.39231.39231.39231.39231.39-
Sep 13, 2017231.57231.57231.57231.57231.57-
Sep 12, 2017231.39231.39231.39231.39231.39-
Sep 11, 2017230.60230.60230.60230.60230.60-
Sep 08, 2017228.14228.14228.14228.14228.14-
Sep 07, 2017228.46228.46228.46228.46228.46-
Sep 06, 2017228.46228.46228.46228.46228.46-
Sep 05, 2017227.74227.74227.74227.74227.74-
Sep 01, 2017229.47229.47229.47229.47229.47-
Aug 31, 2017228.99228.99228.99228.99228.99-
Aug 30, 2017227.68227.68227.68227.68227.68-
Aug 29, 2017226.58226.58226.58226.58226.58-
Aug 28, 2017226.35226.35226.35226.35226.35-
Aug 25, 2017226.24226.24226.24226.24226.24-
Aug 24, 2017225.84225.84225.84225.84225.84-
Aug 23, 2017226.30226.30226.30226.30226.30-
Aug 22, 2017227.07227.07227.07227.07227.07-
Aug 21, 2017224.82224.82224.82224.82224.82-
Aug 18, 2017224.56224.56224.56224.56224.56-
Aug 17, 2017224.97224.97224.97224.97224.97-
Aug 16, 2017228.48228.48228.48228.48228.48-
Aug 15, 2017228.10228.10228.10228.10228.10-
Aug 14, 2017228.16228.16228.16228.16228.16-
Aug 11, 2017225.88225.88225.88225.88225.88-
Aug 10, 2017225.58225.58225.58225.58225.58-
Aug 09, 2017228.81228.81228.81228.81228.81-
Aug 08, 2017228.87228.87228.87228.87228.87-
Aug 07, 2017229.39229.39229.39229.39229.39-
Aug 04, 2017229.01229.01229.01229.01229.01-
Aug 03, 2017228.58228.58228.58228.58228.58-
Aug 02, 2017229.03229.03229.03229.03229.03-
Aug 01, 2017228.88228.88228.88228.88228.88-
Jul 31, 2017228.32228.32228.32228.32228.32-
Jul 28, 2017228.49228.49228.49228.49228.49-
Jul 27, 2017228.79228.79228.79228.79228.79-
Jul 26, 2017228.99228.99228.99228.99228.99-
Jul 25, 2017228.92228.92228.92228.92228.92-
Jul 24, 2017228.26228.26228.26228.26228.26-
Jul 21, 2017228.50228.50228.50228.50228.50-
Jul 20, 2017228.58228.58228.58228.58228.58-
Jul 19, 2017228.60228.60228.60228.60228.60-
Jul 18, 2017227.36227.36227.36227.36227.36-
Jul 17, 2017227.22227.22227.22227.22227.22-
Jul 14, 2017227.23227.23227.23227.23227.23-
Jul 13, 2017226.17226.17226.17226.17226.17-
Jul 12, 2017225.74225.74225.74225.74225.74-
Jul 11, 2017224.09224.09224.09224.09224.09-
Jul 10, 2017224.26224.26224.26224.26224.26-
Jul 07, 2017224.05224.05224.05224.05224.05-
Jul 06, 2017222.63222.63222.63222.63222.63-
Jul 05, 2017224.65224.65224.65224.65224.65-
Jul 03, 2017224.28224.28224.28224.28224.28-
Jun 30, 2017223.75223.75223.75223.75223.75-
Jun 29, 2017223.39223.39223.39223.39223.39-
Jun 28, 2017225.33225.33225.33225.33225.33-
Jun 27, 2017223.32223.32223.32223.32223.32-
Jun 26, 2017225.13225.13225.13225.13225.13-
Jun 23, 2017225.06225.06225.06225.06225.06-
Jun 22, 2017224.71224.71224.71224.71224.71-
Jun 22, 20170.96 Dividend
Jun 21, 2017225.77225.77225.77225.77224.81-
Jun 20, 2017225.89225.89225.89225.89224.93-
Jun 19, 2017227.41227.41227.41227.41226.44-
Jun 16, 2017225.53225.53225.53225.53224.57-
Jun 15, 2017225.46225.46225.46225.46224.50-
Jun 14, 2017225.93225.93225.93225.93224.97-
Jun 13, 2017226.14226.14226.14226.14225.18-
Jun 12, 2017225.06225.06225.06225.06224.10-
Jun 09, 2017225.27225.27225.27225.27224.31-
Jun 08, 2017225.45225.45225.45225.45224.49-
Jun 07, 2017225.39225.39225.39225.39224.43-
Jun 06, 2017225.00225.00225.00225.00224.04-
Jun 05, 2017225.62225.62225.62225.62224.66-
Jun 02, 2017225.89225.89225.89225.89224.93-
Jun 01, 2017225.06225.06225.06225.06224.10-
May 31, 2017223.34223.34223.34223.34222.39-
May 30, 2017223.41223.41223.41223.41222.46-
May 26, 2017223.65223.65223.65223.65222.70-
May 25, 2017223.55223.55223.55223.55222.60-
May 24, 2017222.53222.53222.53222.53221.58-
May 23, 2017221.97221.97221.97221.97221.03-
May 22, 2017221.56221.56221.56221.56220.62-
May 19, 2017220.42220.42220.42220.42219.48-
May 18, 2017218.93218.93218.93218.93218.00-
May 17, 2017218.13218.13218.13218.13217.20-
May 16, 2017222.10222.10222.10222.10221.16-
May 15, 2017222.21222.21222.21222.21221.27-
May 12, 2017221.13221.13221.13221.13220.19-
May 11, 2017221.45221.45221.45221.45220.51-
May 10, 2017221.86221.86221.86221.86220.92-
May 09, 2017221.53221.53221.53221.53220.59-
May 08, 2017221.74221.74221.74221.74220.80-
May 05, 2017221.72221.72221.72221.72220.78-
May 04, 2017220.81220.81220.81220.81219.87-
May 03, 2017220.67220.67220.67220.67219.73-
May 02, 2017220.91220.91220.91220.91219.97-
May 01, 2017220.65220.65220.65220.65219.71-
Apr 28, 2017220.27220.27220.27220.27219.33-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...